泰鼎-KY (4927)-永豐金-鳳山券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
40.00
漲跌
▼0.10
漲幅
-0.25%
成交量
3,800張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

泰鼎-KY (4927)籌碼相關－永豐金-鳳山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-鳳山券商分點個股進出
永豐金-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	2	40.58	0	0.00	40.40	2	786	0.25%
2024/05/17	0	41.55	0	0.00	41.40	0	754	0.00%
2024/05/13	2	40.60	0	0.00	40.75	2	749	0.27%
2024/05/10	2	40.90	0	0.00	40.90	2	744	0.27%
2024/05/02	0.2	41.85	0	0.00	41.90	0.2	709	0.03%
2024/04/02	0	0.00	0	40.90	39.35	0	612	0.00%
2024/04/01	0	40.35	1	40.30	40.25	-1	594	-0.16%
2024/03/27	0	40.75	0	0.00	40.60	0	552	0.00%
2024/03/22	0	0.00	3	41.30	41.65	-3	528	-0.57%
2024/03/13	0	40.45	0	0.00	40.20	0	459	0.00%
2024/03/05	1	42.80	0	0.00	42.90	1	301	0.33%
2024/03/01	0	46.79	0	0.00	45.45	0	258	0.00%
2024/02/29	1	45.45	1	45.90	45.90	0	244	0.00%
2024/02/21	0	50.00	0	0.00	49.90	0	222	0.00%
2024/02/02	0	0.00	2	47.65	47.30	-2	213	-0.94%
2024/01/03	0	0.00	1	50.10	50.20	-1	360	-0.28%
2023/12/26	0	0.00	1	49.20	49.20	-1	415	-0.24%
2023/12/25	0	0.00	1	49.30	49.25	-1	418	-0.24%
2023/12/12	0.1	50.00	0	0.00	50.10	0.1	471	0.02%
2023/12/11	0	0.00	1.2	50.46	50.40	-1.2	483	-0.25%
2023/12/08	0	0.00	1	50.00	50.70	-1	491	-0.20%
2023/12/06	0	0.00	0.4	50.90	50.50	-0.4	511	-0.07%
2023/12/04	0	0.00	1	50.90	50.50	-1	539	-0.19%
2023/11/01	1	45.70	0	0.00	45.60	1	760	0.13%
2023/10/31	1	47.30	0	0.00	46.65	1	758	0.13%
2023/10/30	1.5	47.83	0	0.00	47.50	1.5	772	0.19%
2023/09/05	0	0.00	1	60.10	60.10	-1	1,176	-0.08%
2023/09/01	0	0.00	1	58.00	57.70	-1	1,180	-0.08%
2023/08/18	1	52.00	0	0.00	51.60	1	1,391	0.07%
2023/08/15	2	51.95	0	0.00	52.70	2	1,466	0.14%
2023/08/14	7	54.76	2	54.85	54.60	5	1,451	0.34%
2023/08/10	0	0.00	0.1	61.80	61.60	-0.1	1,478	-0.01%
2023/08/08	0	0.00	2	61.20	62.10	-2	1,469	-0.14%
2023/08/01	1	61.60	0	0.00	61.40	1	1,449	0.07%
2023/07/27	1	62.80	0	0.00	63.10	1	1,432	0.07%
2023/07/17	0	0.00	0	67.80	67.40	0	1,444	0.00%
2023/07/10	3	66.50	2	65.60	66.00	1	1,502	0.07%
2023/07/07	1	65.90	0	0.00	66.80	1	1,574	0.06%
2023/07/06	2	66.25	0	0.00	65.80	2	1,633	0.12%
2023/07/05	4	68.20	0	0.00	67.80	4	1,583	0.25%
2023/07/04	2.1	71.32	2	70.65	70.20	0.1	1,531	0.01%
2023/06/27	0	0.00	0	60.90	59.60	0	1,384	0.00%
2023/06/19	1	61.70	0	0.00	61.70	1	1,379	0.07%
2023/06/16	1	62.30	0	0.00	62.30	1	1,377	0.07%
2023/06/15	1	63.10	0	0.00	63.10	1	1,374	0.07%
2023/06/14	1	62.30	0	0.00	62.20	1	1,365	0.07%
2023/06/13	1	64.50	1	63.80	63.50	0	1,352	0.00%
2023/06/12	0	0.00	2	63.80	64.20	-2	1,356	-0.15%
2023/06/09	2	64.30	0	0.00	64.10	2	1,352	0.15%
2023/06/07	3	64.20	0	0.00	64.70	3	1,344	0.22%
2023/06/05	1	63.60	0	0.00	63.80	1	1,275	0.08%
2023/05/29	1	60.60	4	60.60	60.80	-3	1,232	-0.24%
2023/05/24	0	61.00	0	0.00	61.50	0	1,235	0.00%
2023/05/23	1	61.70	1	61.20	61.40	0	1,262	0.00%
2023/05/22	12	61.73	16	61.54	61.50	-4	1,318	-0.30%
2023/05/17	1	59.40	1	59.80	59.70	0	1,244	0.00%
2023/05/09	3	54.90	0	0.00	54.90	3	1,220	0.25%
2023/04/25	0	0.00	0	55.80	53.90	0	1,252	0.00%
2023/04/14	0	62.00	0	0.00	61.70	0	1,163	0.00%
2023/04/13	11	61.22	0	0.00	61.50	11	1,151	0.96%
2023/04/12	2	61.85	0	0.00	63.60	2	1,060	0.19%
2023/04/11	2	62.00	0	0.00	62.10	2	976	0.20%
2023/04/10	0	0.00	0	59.20	59.00	0	898	0.00%
2023/03/28	0	59.80	0	0.00	59.80	0	878	0.00%
2023/03/09	0	61.50	0	0.00	60.80	0	1,055	0.00%
2023/02/23	0	0.00	2	62.50	62.80	-2	1,332	-0.15%
2023/02/22	1	63.50	0	0.00	62.30	1	1,384	0.07%
2023/02/20	2	63.60	1	64.90	64.90	1	1,384	0.07%
2023/02/17	0	0.00	2	61.40	61.60	-2	1,339	-0.15%
2023/02/13	0	0.00	2	59.60	59.60	-2	1,553	-0.13%
2023/02/08	1	60.70	0	0.00	60.40	1	1,761	0.06%
2023/02/03	1	60.50	0	0.00	59.80	1	1,867	0.05%
2023/01/31	0	0.00	1	58.00	58.10	-1	1,855	-0.05%
2022/12/16	0	0.00	1	57.40	57.50	-1	2,412	-0.04%
2022/12/09	0	0.00	1	59.00	58.70	-1	2,452	-0.04%
2022/12/05	1	60.80	0	0.00	61.00	1	2,535	0.04%
2022/11/30	1	60.00	0	0.00	59.90	1	2,559	0.04%
2022/11/24	0	0.00	0.1	58.05	58.40	-0.1	2,494	0.00%
2022/11/17	1	55.90	0	0.00	55.90	1	2,533	0.04%
2022/11/15	0	0.00	10	54.56	54.80	-10	2,672	-0.37%
2022/11/11	11	54.51	0	0.00	53.10	11	2,889	0.38%
2022/11/08	0	0.00	0.1	56.10	54.40	-0.1	2,707	0.00%
2022/11/07	0	0.00	3	53.40	53.50	-3	2,618	-0.11%
2022/11/04	0	0.00	2	53.20	53.50	-2	2,589	-0.08%
2022/11/03	2	52.90	0	0.00	53.10	2	2,522	0.08%
2022/11/01	3	50.60	2	50.00	50.70	1	2,461	0.04%
2022/10/28	1	48.70	0	0.00	48.30	1	2,476	0.04%
2022/10/25	1	50.20	0	0.00	50.00	1	2,459	0.04%
2022/10/24	1	52.30	1	51.10	51.00	0	2,442	0.00%
2022/10/20	0	50.25	0	0.00	50.30	0	2,390	0.00%
2022/10/18	0	0.00	2	51.40	51.50	-2	2,275	-0.09%
2022/10/17	0	0.00	2	49.00	49.45	-2	2,245	-0.09%
2022/10/14	0	0.00	1	48.40	49.15	-1	2,239	-0.04%
2022/10/13	2	47.90	0	0.00	46.25	2	2,233	0.09%
2022/10/11	2	49.00	0	0.00	48.85	2	2,200	0.09%
2022/09/20	0	0.00	1	57.10	57.80	-1	2,247	-0.04%
2022/09/15	0	0.00	0.1	60.21	60.30	-0.1	2,236	0.00%
2022/09/13	1	59.20	0	0.00	58.90	1	2,210	0.05%
2022/09/07	0.1	56.80	0	0.00	56.60	0.1	2,244	0.00%
2022/09/06	5	59.78	0	0.00	58.10	5	2,278	0.22%
2022/09/05	1	57.80	0	0.00	57.80	1	2,240	0.04%
2022/09/01	0	0.00	150	60.34	60.50	-150	2,218	-6.76%	大賣/鉅額交易
2022/08/31	2	61.30	1	61.70	61.80	1	2,218	0.05%
2022/08/29	1	58.30	1	58.80	59.20	0	2,140	0.00%
2022/08/26	0	0.00	4	60.35	60.60	-4	2,130	-0.19%
2022/08/25	1	59.30	1	59.90	59.00	0	2,116	0.00%
2022/08/24	4	59.90	0	0.00	58.90	4	2,111	0.19%
2022/08/22	2	63.15	2	62.75	62.80	0	2,037	0.00%
2022/08/19	151.1	61.19	1	62.40	62.30	150.1	1,915	7.84%	大買/鉅額交易
2022/07/28	1	60.60	0	0.00	60.80	1	1,940	0.05%
2022/07/15	1	62.60	1	62.40	62.50	0	2,303	0.00%
2022/07/14	0	0.00	2	59.70	62.30	-2	2,321	-0.09%
2022/07/13	2	59.25	0	0.00	59.00	2	2,314	0.09%
2022/06/23	1	72.50	1	71.70	71.70	0	2,678	0.00%
2022/06/17	1	71.80	0	0.00	74.00	1	3,136	0.03%
2022/06/15	0	0.00	30	75.90	75.70	-30	3,125	-0.96%
2022/06/13	1	78.60	0	0.00	79.70	1	3,072	0.03%
2022/06/07	4	87.00	0	0.00	86.40	4	3,054	0.13%
2022/05/27	1	87.20	0	0.00	87.20	1	3,390	0.03%
2022/05/19	0	0.00	1	92.10	91.70	-1	3,504	-0.03%
2022/05/13	1	93.50	1	93.00	93.00	0	3,578	0.00%
2022/05/09	30	97.20	0	0.00	97.20	30	3,928	0.76%
2022/05/05	1	103.00	23	103.11	104.00	-22	4,176	-0.53%
2022/05/04	1	100.00	2	100.00	100.00	-1	4,157	-0.02%
2022/04/25	2	94.80	2	92.80	94.80	0	4,461	0.00%
2022/04/15	0	0.00	4	99.30	99.40	-4	4,935	-0.08%
2022/04/14	1	103.00	0	0.00	103.50	1	5,053	0.02%
2022/04/13	4	104.00	0	0.00	103.50	4	5,261	0.08%
2022/04/12	1	101.00	1	102.00	102.00	0	5,471	0.00%
2022/04/11	0	0.00	5	98.86	98.80	-5	5,549	-0.09%
2022/04/08	3	101.83	2	101.75	101.00	1	5,619	0.02%
2022/04/07	0	0.00	3	101.33	102.00	-3	5,729	-0.05%
2022/04/01	21	106.05	0	0.00	103.50	21	5,968	0.35%
2022/03/31	1	108.50	1	106.00	106.00	0	6,026	0.00%
2022/03/30	1	106.50	1	105.00	105.50	0	6,178	0.00%
2022/03/24	0	0.00	1	107.00	107.50	-1	6,998	-0.01%
2022/03/23	5	104.20	1	102.00	102.50	4	7,083	0.06%
2022/03/22	2	102.50	1	102.50	102.50	1	7,145	0.01%
2022/03/21	0	0.00	1.4	97.59	97.50	-1.4	7,026	-0.02%
2022/03/17	0	0.00	2	92.65	93.70	-2	7,026	-0.03%
2022/03/07	0.2	89.40	0	0.00	90.80	0.2	7,944	0.00%
2022/03/04	2	94.85	0	0.00	92.30	2	8,202	0.02%
2022/03/03	2	96.40	0	0.00	96.00	2	8,209	0.02%
2022/03/02	1.2	99.88	2	98.75	98.60	-0.8	8,153	-0.01%
2022/03/01	2	101.00	1	99.90	99.90	1	8,161	0.01%
2022/02/25	2	100.75	2	99.75	99.40	0	8,214	0.00%
2022/02/23	0	0.00	3	102.83	104.00	-3	8,512	-0.04%
2022/02/22	1	101.50	0	0.00	101.00	1	8,698	0.01%
2022/02/21	1.1	103.54	1	104.00	104.00	0.1	8,755	0.00%
2022/02/17	2	106.00	0	0.00	104.00	2	8,972	0.02%
2022/02/16	1	105.50	2	105.50	105.50	-1	9,115	-0.01%
2022/02/15	1	102.00	1	104.50	102.00	0	9,329	0.00%
2022/02/14	2	104.50	0	0.00	102.00	2	9,571	0.02%
2022/02/11	1	107.00	1	107.00	107.00	0	9,870	0.00%
2022/02/09	1	106.00	1	105.00	105.50	0	10,128	0.00%
2022/02/08	3	111.00	0	0.00	105.50	3	10,138	0.03%
2022/02/07	1	115.00	1	116.50	117.00	0	10,163	0.00%
2022/01/26	0	0.00	1.1	114.58	113.50	-1.1	10,170	-0.01%
2022/01/25	2	118.00	2.5	115.62	115.00	-0.5	10,232	-0.01%
2022/01/24	2	120.00	2	119.00	119.00	0	10,245	0.00%
2022/01/19	3	122.67	3	123.67	124.50	0	10,282	0.00%
2022/01/18	1	126.00	1	123.50	123.00	0	10,409	0.00%
2022/01/14	0	0.00	1	126.00	126.00	-1	10,538	-0.01%
2022/01/13	2	124.00	0	0.00	122.50	2	10,540	0.02%
2022/01/12	1	130.50	2	125.00	126.50	-1	10,553	-0.01%
2022/01/10	1	133.50	0	0.00	129.00	1	10,515	0.01%
2022/01/06	0	0.00	1.1	132.91	137.00	-1.1	10,737	-0.01%
2022/01/05	0.1	127.50	0	0.00	128.50	0.1	10,568	0.00%
2022/01/04	0.1	131.00	0	0.00	132.50	0.1	10,402	0.00%
2022/01/03	0	0.00	13	130.00	134.50	-13	10,361	-0.13%
2021/12/30	0	0.00	2	130.00	130.50	-2	10,330	-0.02%
2021/12/29	0	0.00	2	128.75	129.00	-2	10,231	-0.02%
2021/12/28	14	126.04	1.2	126.42	127.00	12.8	10,118	0.13%
2021/12/27	1	123.00	0	0.00	124.00	1	10,047	0.01%
2021/12/24	3.2	121.97	10	123.57	123.00	-6.8	10,005	-0.07%
2021/12/23	8	127.23	7	128.14	129.00	1	9,825	0.01%
2021/12/21	4	115.50	6	113.58	118.00	-2	9,542	-0.02%
2021/12/20	7	114.93	9	113.78	114.00	-2	9,781	-0.02%
2021/12/17	2	106.50	5.2	105.46	108.00	-3.2	9,552	-0.03%
2021/12/09	0	0.00	2	95.25	95.00	-2	9,626	-0.02%
2021/12/03	0	0.00	0	96.10	96.30	0	10,554	0.00%
2021/12/02	1.1	100.00	1	100.00	98.30	0.1	10,616	0.00%
2021/12/01	12.1	106.10	14	104.29	103.00	-1.9	10,358	-0.02%
2021/11/30	20.1	110.94	3	111.17	114.00	17.1	10,353	0.17%
2021/11/26	1	98.50	1	102.00	101.50	0	10,376	0.00%
2021/11/24	1	101.50	3	101.17	101.50	-2	10,336	-0.02%
2021/11/23	2	104.50	2.2	99.52	99.00	-0.2	10,249	0.00%
2021/11/22	5.1	106.96	4.1	106.49	102.50	1	10,121	0.01%
2021/11/19	1	104.00	1.9	103.95	103.00	-0.9	9,883	-0.01%
2021/11/17	3	101.97	2	100.75	103.00	1	9,585	0.01%
2021/11/16	2	98.05	2	101.50	100.50	0	9,481	0.00%
2021/11/15	4	103.75	3	103.45	103.50	1	9,310	0.01%
2021/11/12	2	100.35	6	99.07	98.90	-4	9,148	-0.04%
2021/11/11	5	97.60	6	99.93	101.50	-1	8,880	-0.01%
2021/11/10	1	94.40	1	92.30	92.30	0	8,609	0.00%
2021/11/09	1	93.60	2	85.60	93.60	-1	8,228	-0.01%
2021/11/08	0	0.00	10	84.50	85.10	-10	7,972	-0.13%
2021/11/05	5	84.30	0	0.00	85.00	5	7,842	0.06%
2021/11/04	30	83.94	35	84.06	84.80	-5	7,630	-0.07%
2021/11/03	9	78.89	4	79.48	79.90	5	7,371	0.07%
2021/11/02	9	77.11	0	0.00	76.30	9	7,284	0.12%
2021/11/01	0	0.00	6	78.93	80.00	-6	7,196	-0.08%
2021/10/29	6	75.90	3	77.10	78.00	3	7,122	0.04%
2021/10/28	3	74.90	0	0.00	74.40	3	7,055	0.04%
2021/10/27	5	75.00	40	74.83	75.60	-35	7,006	-0.50%
2021/10/26	40	75.50	3	76.07	75.10	37	6,952	0.53%
2021/10/25	1	79.50	10	78.22	77.50	-9	6,781	-0.13%
2021/10/22	1	82.80	2	80.80	80.80	-1	6,653	-0.02%
2021/10/21	1	79.10	0	0.00	78.20	1	6,455	0.02%
2021/10/20	1	78.00	2	78.00	77.90	-1	6,355	-0.02%
2021/10/19	1	77.60	36	78.50	78.50	-35	6,208	-0.56%
2021/10/15	5	73.90	5	76.40	76.00	0	6,050	0.00%
2021/10/14	0	0.00	3	73.60	73.90	-3	5,766	-0.05%
2021/10/12	1	71.30	0	0.00	72.00	1	5,590	0.02%
2021/10/08	10	71.17	8	71.41	70.80	2	5,584	0.04%
2021/10/07	41	70.33	0	0.00	70.80	41	5,641	0.73%
2021/10/06	1	69.30	1	68.20	68.70	0	5,580	0.00%
2021/10/05	2	66.45	2	67.85	68.70	0	5,539	0.00%
2021/10/01	1	68.40	3	65.53	65.10	-2	5,413	-0.04%
2021/09/30	1	68.70	0	0.00	68.00	1	5,326	0.02%
2021/09/28	1	73.50	2	73.30	72.60	-1	5,202	-0.02%
2021/09/27	2	72.65	6	73.98	73.10	-4	5,041	-0.08%
2021/09/24	12	70.83	13	71.24	71.30	-1	4,553	-0.02%
2021/09/23	1	68.90	1	69.00	69.00	0	4,403	0.00%
2021/09/17	1	67.40	1	68.70	68.70	0	4,283	0.00%
2021/09/16	2	66.85	0	0.00	67.00	2	4,227	0.05%
2021/09/15	4	66.93	6	67.38	68.90	-2	4,143	-0.05%
2021/09/14	4	71.03	3	70.70	70.30	1	3,902	0.03%
2021/09/13	2	72.45	5	72.18	73.00	-3	3,808	-0.08%
2021/09/10	30	72.60	26	72.25	73.10	4	3,676	0.11%
2021/09/09	0	0.00	10	70.15	71.50	-10	3,227	-0.31%
2021/09/08	29	68.16	23	65.12	66.80	6	2,827	0.21%
2021/09/07	11	68.55	16	69.51	69.90	-5	2,656	-0.19%
2021/09/06	3	68.07	1	68.40	68.40	2	2,407	0.08%
2021/09/03	20	69.95	15	70.17	70.50	5	2,298	0.22%
2021/09/02	177	67.71	178	68.43	68.60	-1	1,979	-0.05%	大買/大賣/
2021/09/01	0	0.00	4.6	64.65	65.80	-4.6	1,608	-0.29%
2021/08/31	0	0.00	5	61.44	62.00	-5	1,458	-0.34%
2021/08/30	5	60.40	0	0.00	60.10	5	1,421	0.35%
2021/08/23	0	0.00	3	56.80	58.30	-3	1,429	-0.21%
2021/08/19	0	0.00	2	54.95	54.40	-2	1,433	-0.14%
2021/08/17	0	0.00	1	54.50	54.50	-1	1,443	-0.07%
2021/08/11	0	0.00	1	57.00	57.30	-1	1,563	-0.06%
2021/08/10	0	0.00	3	58.40	58.40	-3	1,590	-0.19%
2021/08/06	0	0.00	1	60.90	61.00	-1	1,715	-0.06%
2021/08/04	0	0.00	1	59.70	61.00	-1	1,826	-0.05%
2021/08/02	2	57.60	2	58.50	58.50	0	1,915	0.00%
2021/07/27	1	60.10	0	0.00	59.60	1	2,002	0.05%
2021/07/26	4	60.00	4	59.70	59.70	0	2,010	0.00%
2021/07/23	2	61.60	1	60.80	60.50	1	2,006	0.05%
2021/07/22	3	61.47	3	61.80	62.30	0	2,060	0.00%
2021/07/21	2	59.60	6	60.70	60.60	-4	2,038	-0.20%
2021/07/20	0	0.00	0.4	58.80	58.50	-0.4	2,024	-0.02%
2021/07/16	2	63.30	0	0.00	63.60	2	2,038	0.10%
2021/07/15	0	0.00	3	64.03	64.30	-3	2,037	-0.15%
2021/07/14	2	64.30	4	63.40	65.40	-2	1,996	-0.10%
2021/07/13	5	62.02	0	0.00	60.70	5	1,931	0.26%
2021/07/07	3	61.40	0	0.00	59.80	3	2,111	0.14%
2021/07/05	0	0.00	2	62.50	62.80	-2	2,131	-0.09%
2021/06/30	1	60.50	0	0.00	60.50	1	2,192	0.05%
2021/06/28	0	0.00	2	61.50	61.40	-2	2,236	-0.09%
2021/06/25	0	0.00	6	61.10	61.10	-6	2,239	-0.27%
2021/06/24	0	0.00	5	61.30	61.20	-5	2,242	-0.22%
2021/06/23	1	60.50	1	60.40	60.30	0	2,233	0.00%
2021/06/11	1	57.00	0	0.00	56.80	1	2,269	0.04%
2021/06/10	1	56.20	0	0.00	56.20	1	2,275	0.04%
2021/06/08	0	55.10	0	0.00	55.10	0	2,322	0.00%
2021/06/07	1	53.90	0	0.00	54.50	1	2,344	0.04%
2021/05/31	0	0.00	6	55.40	56.50	-6	2,531	-0.24%
2021/05/28	3	56.20	0	0.00	55.70	3	2,548	0.12%
2021/05/25	0	0.00	3	55.43	55.20	-3	2,608	-0.12%
2021/05/24	0	0.00	13	53.20	53.70	-13	2,607	-0.50%
2021/05/21	3	52.30	0	0.00	52.40	3	2,605	0.12%
2021/05/19	0	0.00	4	51.45	51.90	-4	2,594	-0.15%
2021/05/18	1	46.75	2	47.53	48.10	-1	2,595	-0.04%
2021/05/17	3	45.28	0	0.00	44.55	3	2,584	0.12%
2021/05/14	4	49.26	6	49.20	49.50	-2	2,540	-0.08%
2021/05/13	14	52.14	0	0.00	50.80	14	2,494	0.56%
2021/05/12	0	0.00	1	55.30	55.20	-1	2,437	-0.04%
2021/05/10	0	0.00	1	68.30	68.10	-1	2,333	-0.04%
2021/05/07	3	68.60	0	0.00	68.80	3	2,344	0.13%
2021/05/06	1	67.50	0	0.00	67.90	1	2,357	0.04%
2021/05/05	0	0.00	2	67.30	66.50	-2	2,436	-0.08%
2021/05/04	1	64.70	1	66.00	65.80	0	2,472	0.00%
2021/04/28	0	0.00	1	69.00	67.80	-1	2,506	-0.04%
2021/04/27	0	0.00	1	67.60	67.50	-1	2,459	-0.04%
2021/04/26	1	67.00	0	0.00	67.00	1	2,471	0.04%
2021/04/22	5	67.20	0	0.00	66.80	5	2,524	0.20%
2021/04/21	1	68.00	12	67.68	67.90	-11	2,556	-0.43%
2021/04/20	7	67.46	3	67.00	67.20	4	2,535	0.16%
2021/04/19	1	67.70	0	0.00	67.20	1	2,565	0.04%
2021/04/15	2	63.35	0	0.00	64.00	2	2,554	0.08%
2021/04/14	3	62.03	6	61.00	62.00	-3	2,567	-0.12%
2021/04/09	0	0.00	2	66.80	66.50	-2	2,482	-0.08%
2021/04/07	0	0.00	1	66.60	66.50	-1	2,456	-0.04%
2021/04/06	1	66.90	0	0.00	66.80	1	2,449	0.04%
2021/04/01	2	67.45	1	67.00	66.70	1	2,460	0.04%
2021/03/31	0	0.00	3	66.60	66.50	-3	2,469	-0.12%
2021/03/29	1	67.00	0	0.00	67.10	1	2,528	0.04%
2021/03/23	9	66.80	0	0.00	66.70	9	2,720	0.33%
2021/03/19	1	67.50	0	0.00	67.40	1	2,732	0.04%
2021/03/18	0	0.00	1	67.30	67.40	-1	2,752	-0.04%
2021/03/15	1	67.50	0	0.00	68.10	1	2,841	0.04%
2021/03/12	2	68.50	0	0.00	67.90	2	2,845	0.07%
2021/03/11	0	0.00	2	67.80	68.10	-2	2,887	-0.07%
2021/03/10	0	0.00	1	68.10	67.70	-1	2,882	-0.03%
2021/03/09	1	67.10	0	0.00	67.00	1	2,885	0.03%
2021/03/05	1	68.50	0	0.00	68.60	1	2,898	0.03%
2021/03/04	7	69.64	4	68.20	68.20	3	2,914	0.10%
2021/03/03	1	71.40	0	0.00	71.10	1	2,864	0.03%
2021/03/02	10	71.80	0	0.00	71.00	10	2,890	0.35%
2021/02/26	2	70.90	0	0.00	71.20	2	2,859	0.07%
2021/02/23	2	70.25	0	0.00	70.40	2	2,862	0.07%
2021/02/19	0	0.00	1	71.20	71.20	-1	2,941	-0.03%
2021/02/18	1	71.20	1	71.20	71.20	0	2,978	0.00%
2021/02/05	1	68.50	0	0.00	68.00	1	2,993	0.03%
2021/01/29	4	69.83	0	0.00	68.80	4	3,112	0.13%
2021/01/28	2	70.30	2	70.00	70.20	0	3,078	0.00%
2021/01/27	0	0.00	1	70.30	71.70	-1	3,027	-0.03%
2021/01/26	2	68.90	0	0.00	68.60	2	2,911	0.07%
2021/01/15	2	69.80	1	70.30	68.90	1	2,838	0.04%
2021/01/14	1	70.90	0	0.00	70.90	1	2,786	0.04%
2021/01/12	1	66.80	0	0.00	66.70	1	2,719	0.04%
2021/01/08	0	0.00	1	66.40	67.50	-1	2,673	-0.04%
2021/01/05	1	68.60	0	0.00	68.60	1	2,611	0.04%
2021/01/04	1	69.30	4	69.38	69.40	-3	2,608	-0.12%
2020/12/31	0	0.00	2	68.50	68.60	-2	2,582	-0.08%
2020/12/30	1	68.60	0	0.00	68.70	1	2,597	0.04%
2020/12/24	2	70.00	0	0.00	70.20	2	2,571	0.08%
2020/12/23	1	68.50	0	0.00	69.50	1	2,559	0.04%
2020/12/22	4	67.98	1	69.80	67.60	3	2,576	0.12%
2020/12/21	3	68.73	0	0.00	68.30	3	2,515	0.12%
2020/12/18	0	0.00	2	70.50	70.50	-2	2,586	-0.08%
2020/12/16	2	71.60	0	0.00	72.00	2	2,632	0.08%
2020/12/14	1	72.70	0	0.00	72.90	1	2,740	0.04%
2020/12/11	1	74.50	0	0.00	72.60	1	2,810	0.04%
2020/12/10	0	0.00	1	76.40	74.60	-1	2,880	-0.03%
2020/12/09	0	0.00	2	77.60	77.70	-2	2,954	-0.07%
2020/12/08	1	77.70	0	0.00	77.90	1	2,958	0.03%
2020/12/07	0	0.00	6.1	77.90	77.30	-6.1	2,949	-0.21%
2020/12/04	1	81.50	1	81.10	81.10	0	2,888	0.00%
2020/12/01	0.1	82.90	0	0.00	83.40	0.1	2,889	0.00%
2020/11/26	0	0.00	1	83.80	84.10	-1	2,840	-0.04%
2020/11/19	1	84.50	1	83.20	82.40	0	2,877	0.00%
2020/11/18	0	0.00	1	82.50	82.40	-1	2,826	-0.04%
2020/11/13	6	79.15	0	0.00	78.70	6	2,823	0.21%
2020/11/06	1	79.10	0	0.00	78.50	1	3,079	0.03%
2020/10/27	0	0.00	2	74.50	74.30	-2	3,751	-0.05%
2020/10/14	5	71.60	0	0.00	71.90	5	4,355	0.11%
2020/10/13	0	0.00	1	71.50	71.70	-1	4,480	-0.02%
2020/10/12	0	0.00	5	71.90	72.00	-5	4,540	-0.11%
2020/10/08	5	72.70	0	0.00	73.00	5	4,563	0.11%
2020/10/06	1	73.60	5	71.90	71.70	-4	4,641	-0.09%
2020/09/25	2	74.30	0	0.00	72.40	2	5,108	0.04%
2020/09/23	9	79.09	9	79.37	77.30	0	5,685	0.00%
2020/09/21	0	0.00	2	78.45	78.30	-2	5,672	-0.04%
2020/09/16	0	0.00	1	78.10	78.00	-1	5,632	-0.02%
2020/09/15	1	77.10	7	76.64	77.10	-6	5,684	-0.11%
2020/09/14	1	74.70	0	0.00	74.20	1	5,814	0.02%
2020/09/11	1	69.50	4	70.53	71.00	-3	5,733	-0.05%
2020/09/10	0	0.00	2	71.35	70.70	-2	5,824	-0.03%
2020/09/09	7	70.54	0	0.00	71.20	7	5,989	0.12%
2020/09/07	0	0.00	2	71.70	70.70	-2	6,139	-0.03%
2020/09/04	0	0.00	2	71.05	71.70	-2	6,164	-0.03%
2020/09/03	1	71.20	2	72.05	71.10	-1	6,194	-0.02%
2020/09/02	1	71.40	0	0.00	70.80	1	6,193	0.02%
2020/08/28	0	0.00	1	71.40	70.80	-1	6,344	-0.02%
2020/08/27	0	0.00	2	72.50	72.30	-2	6,351	-0.03%
2020/08/26	3	72.10	0	0.00	71.10	3	6,367	0.05%
2020/08/25	0	0.00	2	72.00	72.10	-2	6,399	-0.03%
2020/08/24	3	73.17	2	73.10	72.60	1	6,414	0.02%
2020/08/21	1	71.60	7	71.69	72.40	-6	6,432	-0.09%
2020/08/20	2	71.55	1	73.50	70.50	1	6,500	0.02%
2020/08/19	1	73.40	1	75.80	73.50	0	6,602	0.00%
2020/08/18	2	75.65	1	75.20	75.20	1	6,665	0.02%
2020/08/17	1	76.50	1	75.10	76.20	0	6,804	0.00%
2020/08/14	0	0.00	2	75.30	76.90	-2	7,144	-0.03%
2020/08/13	3	74.27	2	74.10	73.70	1	7,234	0.01%
2020/08/12	2	73.60	1	74.30	73.20	1	7,304	0.01%
2020/08/11	0	0.00	2	75.75	75.80	-2	7,256	-0.03%
2020/08/10	6	76.15	0	0.00	74.40	6	7,261	0.08%
2020/08/07	2	77.05	3	76.60	76.30	-1	7,369	-0.01%
2020/08/06	7	80.56	6	79.67	79.60	1	7,356	0.01%
2020/08/05	2	81.60	11	81.51	83.10	-9	7,623	-0.12%
2020/08/04	0	0.00	4	75.30	75.80	-4	7,502	-0.05%
2020/08/03	8	74.93	1	78.80	73.70	7	7,519	0.09%
2020/07/31	1	80.60	0	0.00	80.40	1	7,730	0.01%
2020/07/30	2	79.45	0	0.00	79.60	2	8,002	0.02%
2020/07/29	6	80.83	0	0.00	80.10	6	8,006	0.07%
2020/07/27	1	79.90	0	0.00	80.00	1	7,992	0.01%
2020/07/24	7	81.63	2	82.25	80.80	5	8,093	0.06%
2020/07/23	7	82.24	3	82.37	83.10	4	8,153	0.05%
2020/07/21	4	81.15	4	80.65	81.80	0	8,102	0.00%
2020/07/17	1	81.00	1	82.20	78.90	0	8,302	0.00%
2020/07/16	2	79.85	3	79.73	79.60	-1	8,376	-0.01%
2020/07/15	1	78.00	0	0.00	78.00	1	8,442	0.01%
2020/07/14	0	0.00	1	78.30	78.70	-1	8,504	-0.01%
2020/07/13	1	78.00	0	0.00	77.70	1	8,523	0.01%
2020/07/10	4	78.80	1	80.70	77.70	3	8,572	0.03%
2020/07/09	4	82.48	0	0.00	81.10	4	8,601	0.05%
2020/07/08	0	0.00	13	80.45	81.60	-13	8,613	-0.15%
2020/07/07	1	80.80	1	79.90	79.80	0	8,630	0.00%
2020/07/03	4	78.53	3	79.27	78.00	1	8,994	0.01%
2020/07/02	8	78.25	9	76.89	79.40	-1	8,939	-0.01%
2020/07/01	5	72.46	5	72.30	72.20	0	8,738	0.00%
2020/06/30	0	0.00	6	69.20	69.10	-6	8,712	-0.07%
2020/06/29	1	69.90	0	0.00	69.10	1	8,739	0.01%
2020/06/24	0	0.00	5	70.76	70.80	-5	8,718	-0.06%
2020/06/23	1	71.90	1	71.70	70.60	0	8,835	0.00%
2020/06/19	313	72.37	319	72.84	73.60	-6	8,860	-0.07%	大買/大賣/
2020/06/18	1	69.10	0	0.00	69.40	1	8,725	0.01%
2020/06/16	7	70.30	1	69.70	70.60	6	8,860	0.07%
2020/06/15	4	67.15	3	67.37	67.30	1	8,868	0.01%
2020/06/12	1	66.20	1	66.70	67.60	0	9,014	0.00%
2020/06/11	11	66.42	3	67.10	65.20	8	9,095	0.09%
2020/06/10	0	0.00	1	65.90	67.00	-1	9,153	-0.01%
2020/06/09	5	67.40	7	67.26	66.20	-2	9,234	-0.02%
2020/06/08	0	0.00	1	66.80	67.00	-1	9,341	-0.01%
2020/06/05	1	66.80	0	0.00	67.30	1	9,400	0.01%
2020/06/04	1	69.80	1	70.80	69.80	0	9,466	0.00%
2020/06/03	1	70.40	0	0.00	70.20	1	9,620	0.01%
2020/06/02	0	0.00	1	69.90	69.00	-1	9,744	-0.01%
2020/06/01	1	69.30	1	68.60	69.60	0	9,816	0.00%
2020/05/29	0	0.00	1	68.40	68.70	-1	9,858	-0.01%
2020/05/26	6	69.32	5	69.54	68.20	1	10,310	0.01%
2020/05/25	3	70.83	4	70.25	72.50	-1	10,445	-0.01%
2020/05/22	2	71.55	4	70.35	69.70	-2	10,475	-0.02%
2020/05/21	9	70.89	4	70.85	71.50	5	10,464	0.05%
2020/05/20	102	63.70	105	64.01	65.00	-3	10,220	-0.03%	大買/大賣/
2020/05/19	0	0.00	2	62.55	62.90	-2	10,586	-0.02%
2020/05/18	1	60.80	9	60.76	60.80	-8	10,586	-0.08%
2020/05/15	1	62.10	0	0.00	60.80	1	10,820	0.01%
2020/05/14	1	63.30	4	62.18	60.60	-3	11,202	-0.03%
2020/05/13	3	62.10	0	0.00	61.90	3	11,770	0.03%
2020/05/12	8	63.11	8	63.41	62.10	0	12,247	0.00%
2020/05/08	6	60.20	8	60.00	60.20	-2	12,006	-0.02%
2020/05/07	16	61.21	9	60.89	60.10	7	12,034	0.06%
2020/05/06	7	58.87	8	58.51	58.60	-1	11,835	-0.01%
2020/05/04	2	55.55	3	55.60	55.10	-1	11,850	-0.01%
2020/04/30	5	56.00	1	56.10	56.30	4	11,923	0.03%
2020/04/29	3	57.33	7	56.90	56.30	-4	12,041	-0.03%
2020/04/28	1	55.10	9	56.10	57.20	-8	12,202	-0.07%
2020/04/27	0	0.00	3	54.10	54.00	-3	12,135	-0.02%
2020/04/23	3	55.77	5	55.76	54.60	-2	12,367	-0.02%
2020/04/22	2	55.05	4	54.98	55.90	-2	12,442	-0.02%
2020/04/21	8	54.38	1	54.90	54.00	7	12,394	0.06%
2020/04/20	0	0.00	2	53.60	53.40	-2	12,231	-0.02%
2020/04/17	3	53.43	1	53.00	52.00	2	12,138	0.02%
2020/04/16	2	53.25	0	0.00	53.40	2	12,063	0.02%
2020/04/15	2	53.70	0	0.00	53.00	2	12,025	0.02%
2020/04/14	1	54.00	1	53.60	54.00	0	11,926	0.00%
2020/04/13	2	53.95	3	53.83	53.10	-1	11,862	-0.01%
2020/04/10	2	52.50	20	53.00	52.50	-18	11,721	-0.15%
2020/04/09	11	53.49	15	52.80	52.80	-4	11,677	-0.03%
2020/04/08	2	49.90	8	50.26	51.80	-6	11,479	-0.05%
2020/04/07	1	47.40	32	47.58	48.40	-31	11,116	-0.28%
2020/04/06	18	43.40	4	44.30	44.00	14	10,970	0.13%
2020/04/01	16	45.80	6	45.40	45.50	10	10,811	0.09%
2020/03/31	6	47.87	2	48.23	47.10	4	10,793	0.04%
2020/03/30	2	46.85	2	48.05	48.70	0	10,818	0.00%
2020/03/27	1	48.60	2	50.43	48.40	-1	10,907	-0.01%
2020/03/26	0	0.00	1	51.00	51.80	-1	10,903	-0.01%
2020/03/25	7	52.79	2	53.30	51.40	5	10,937	0.05%
2020/03/24	1	52.40	6	53.03	52.50	-5	10,937	-0.05%
2020/03/23	17	51.12	12	52.71	51.00	5	10,976	0.05%
2020/03/20	5	51.90	2	51.50	51.40	3	10,835	0.03%
2020/03/19	5	49.22	7	49.23	47.20	-2	10,721	-0.02%
2020/03/18	20	52.08	7	51.61	50.50	13	10,591	0.12%
2020/03/17	1	45.85	4	48.50	49.15	-3	10,397	-0.03%
2020/03/13	3	46.48	14	45.99	49.45	-11	10,142	-0.11%
2020/03/12	16	50.56	4	50.38	50.00	12	10,088	0.12%
2020/03/11	6	55.57	1	53.70	54.20	5	9,966	0.05%
2020/03/10	7	53.77	12	54.07	55.20	-5	9,869	-0.05%
2020/03/09	9	57.63	1	57.20	55.00	8	9,664	0.08%
2020/03/06	9	57.56	4	57.50	57.60	5	9,457	0.05%
2020/03/05	39	58.20	39	57.20	56.90	0	9,328	0.00%
2020/03/04	4	56.70	13	56.74	56.70	-9	9,246	-0.10%
2020/03/03	12	58.59	2	57.80	57.90	10	9,238	0.11%
2020/03/02	14.5	56.25	11	56.02	56.00	3.5	9,054	0.04%
2020/02/27	62.5	58.03	81	58.34	55.40	-18.5	8,973	-0.21%
2020/02/26	17	58.56	23	57.61	57.10	-6	8,663	-0.07%
2020/02/25	0	0.00	3	55.97	55.90	-3	8,348	-0.04%
2020/02/24	11	56.19	6	56.38	55.70	5	8,210	0.06%
2020/02/21	4	55.33	5	55.86	55.50	-1	8,069	-0.01%
2020/02/20	14	56.14	3	55.67	55.50	11	7,975	0.14%
2020/02/19	6	57.70	1	57.60	58.20	5	7,523	0.07%
2020/02/18	2	56.85	9	57.96	57.20	-7	7,427	-0.09%
2020/02/17	29	61.19	11	60.69	59.70	18	7,168	0.25%
2020/02/14	58	57.64	58	58.18	60.30	0	6,726	0.00%
2020/02/13	26	54.68	27	55.75	54.90	-1	6,002	-0.02%
2020/02/12	11	53.07	11	52.60	52.40	0	5,496	0.00%
2020/02/11	10	52.05	8	51.50	52.00	2	5,386	0.04%
2020/02/10	0	0.00	2	52.90	51.30	-2	5,538	-0.04%
2020/02/07	2	52.10	1	51.90	52.00	1	5,440	0.02%
2020/02/06	1	52.80	2	53.50	53.60	-1	5,321	-0.02%
2020/02/05	3	52.57	1	52.60	52.60	2	5,214	0.04%
2020/02/04	0	0.00	1	52.20	51.70	-1	4,944	-0.02%
2020/02/03	5	52.64	0	0.00	52.70	5	4,849	0.10%
2020/01/31	2	52.00	3	52.63	53.30	-1	4,686	-0.02%
2020/01/30	1	50.40	1	49.90	49.80	0	4,367	0.00%
2020/01/17	0	0.00	20	50.13	50.30	-20	4,153	-0.48%
2020/01/16	11	49.05	10	48.73	49.20	1	3,998	0.03%
2020/01/14	2	46.55	1	46.95	46.60	1	3,766	0.03%
2020/01/03	4	46.40	0	0.00	46.30	4	4,085	0.10%
2019/12/30	1	46.15	0	0.00	46.05	1	4,311	0.02%
2019/12/27	4	46.88	0	0.00	46.85	4	4,271	0.09%
2019/12/26	7	46.26	1	46.10	46.05	6	4,260	0.14%
2019/12/25	1	47.50	6	47.50	47.20	-5	4,222	-0.12%
2019/12/24	10	48.10	25	47.52	47.70	-15	4,240	-0.35%
2019/12/23	15	47.32	5	47.26	47.60	10	4,127	0.24%
2019/12/20	11	45.66	15	46.10	46.00	-4	3,987	-0.10%
2019/12/19	21	46.03	5	46.25	46.50	16	3,933	0.41%
2019/12/18	15	45.83	11	44.63	45.10	4	3,831	0.10%
2019/12/13	0	0.00	1	43.70	43.70	-1	3,946	-0.03%
2019/12/12	3	43.70	0	0.00	43.45	3	3,953	0.08%
2019/12/09	2	42.65	0	0.00	42.60	2	4,163	0.05%
2019/12/05	1	43.45	2	43.45	43.55	-1	4,414	-0.02%
2019/11/29	0	0.00	1	44.95	43.75	-1	4,658	-0.02%
2019/11/28	0	0.00	16	44.46	44.80	-16	4,686	-0.34%
2019/11/27	1	43.70	1	43.80	43.95	0	4,687	0.00%
2019/11/26	5	43.55	0	0.00	43.60	5	4,722	0.11%
2019/11/21	1	42.50	0	0.00	43.20	1	4,990	0.02%
2019/11/18	1	43.45	0	0.00	44.30	1	5,226	0.02%
2019/11/11	13	42.44	0	0.00	42.10	13	5,660	0.23%
2019/11/08	0	0.00	2	43.98	43.85	-2	5,702	-0.04%
2019/11/07	3	44.13	8	44.08	44.45	-5	5,784	-0.09%
2019/11/06	0	0.00	1	42.60	42.50	-1	5,882	-0.02%
2019/11/05	0	0.00	5	42.27	42.25	-5	6,001	-0.08%
2019/11/04	1	42.65	0	0.00	42.55	1	6,228	0.02%
2019/10/31	0	0.00	5	43.50	43.25	-5	6,445	-0.08%
2019/10/29	1	43.10	2	42.60	42.25	-1	6,586	-0.02%
2019/10/25	1	42.65	0	0.00	42.65	1	6,713	0.01%
2019/10/22	1	43.65	0	0.00	42.75	1	6,735	0.01%
2019/10/21	2	42.45	0	0.00	42.55	2	6,731	0.03%
2019/10/18	6	42.93	1	42.85	42.85	5	6,792	0.07%
2019/10/16	1	41.70	1	41.60	41.80	0	6,818	0.00%
2019/10/15	4	40.65	1	39.70	40.60	3	6,821	0.04%
2019/10/09	0	0.00	5	39.05	38.85	-5	6,895	-0.07%
2019/10/08	0	0.00	1	41.05	41.05	-1	6,871	-0.01%
2019/10/07	2	42.45	1	43.00	42.30	1	6,886	0.01%
2019/10/01	17	42.41	17	42.36	42.20	0	6,981	0.00%
2019/09/27	1	42.05	0	0.00	42.05	1	6,999	0.01%
2019/09/24	2	44.55	0	0.00	43.80	2	7,262	0.03%
2019/09/23	6	44.64	1	44.35	44.30	5	7,290	0.07%
2019/09/16	1	44.80	0	0.00	44.85	1	7,215	0.01%
2019/09/10	5	47.06	0	0.00	46.85	5	7,338	0.07%
2019/09/09	2	47.85	0	0.00	46.70	2	7,411	0.03%
2019/09/06	0	0.00	14	51.70	51.50	-14	7,243	-0.19%
2019/09/05	2	51.80	0	0.00	51.40	2	7,472	0.03%
2019/09/04	0	0.00	2	51.00	51.00	-2	7,480	-0.03%
2019/09/03	1	51.20	0	0.00	50.50	1	7,592	0.01%
2019/09/02	0	0.00	4	50.70	51.70	-4	7,645	-0.05%
2019/08/30	10	50.80	0	0.00	50.30	10	7,796	0.13%
2019/08/29	1	50.60	0	0.00	50.80	1	7,929	0.01%
2019/08/26	6	51.28	2	51.85	51.30	4	7,858	0.05%
2019/08/23	3	53.63	1	53.80	53.60	2	7,771	0.03%
2019/08/22	1	54.00	1	54.70	54.90	0	7,731	0.00%
2019/08/21	0	0.00	1	55.10	54.20	-1	7,650	-0.01%
2019/08/20	5	55.40	1	55.90	55.00	4	7,684	0.05%
2019/08/19	1	55.70	3	55.37	55.20	-2	7,690	-0.03%
2019/08/16	5	53.20	0	0.00	53.20	5	7,605	0.07%
2019/08/14	41	54.60	43	55.10	54.60	-2	7,517	-0.03%
2019/08/12	4	54.68	11	54.68	54.40	-7	7,543	-0.09%
2019/08/08	66	55.03	65.5	55.28	56.50	0.5	7,500	0.01%
2019/08/07	0	0.00	20	52.93	52.80	-20	7,291	-0.27%
2019/08/06	26	52.43	6	52.55	53.80	20	7,271	0.28%
2019/08/05	0	0.00	20	52.35	50.70	-20	7,113	-0.28%
2019/08/02	22	53.47	20	52.95	52.70	2	7,225	0.03%
2019/08/01	26	52.72	9	52.46	53.00	17	7,491	0.23%
2019/07/31	1	51.40	8	51.36	51.60	-7	7,711	-0.09%
2019/07/30	11	51.39	7	50.93	51.50	4	7,891	0.05%
2019/07/26	5	49.60	2	49.55	49.60	3	8,083	0.04%
2019/07/25	0	0.00	2	49.85	49.85	-2	8,164	-0.02%
2019/07/24	1	49.35	3	49.30	49.40	-2	8,324	-0.02%
2019/07/23	3	49.93	0	0.00	49.80	3	8,400	0.04%
2019/07/22	0	0.00	1	49.90	50.70	-1	8,389	-0.01%
2019/07/19	0	0.00	6	49.47	49.50	-6	8,400	-0.07%
2019/07/18	1	49.60	0	0.00	49.00	1	8,547	0.01%
2019/07/17	1	49.90	2	49.93	50.10	-1	8,531	-0.01%
2019/07/16	1	51.40	0	0.00	50.70	1	8,540	0.01%
2019/07/15	5	52.24	1	51.80	51.90	4	8,616	0.05%
2019/07/12	6	51.50	2	51.45	51.50	4	8,738	0.05%
2019/07/11	2	50.50	0	0.00	50.70	2	8,819	0.02%
2019/07/10	4	51.00	1	50.20	50.20	3	9,016	0.03%
2019/07/08	3	50.83	3	49.83	50.60	0	10,127	0.00%
2019/07/04	1	52.20	2	52.30	52.10	-1	10,181	-0.01%
2019/07/03	10	52.21	13	53.22	51.70	-3	10,261	-0.03%
2019/07/02	1	54.50	0	0.00	54.30	1	10,153	0.01%
2019/07/01	3	55.50	17	55.35	55.50	-14	10,229	-0.14%
2019/06/28	0	0.00	2	54.85	54.60	-2	10,178	-0.02%
2019/06/27	4	54.90	0	0.00	53.70	4	10,264	0.04%
2019/06/26	1	54.10	0	0.00	54.00	1	10,310	0.01%
2019/06/25	0	0.00	1	53.90	54.10	-1	10,371	-0.01%
2019/06/21	1	53.10	0	0.00	53.10	1	10,404	0.01%
2019/06/20	1.5	54.40	1	54.40	54.30	0.5	10,366	0.00%
2019/06/19	5	53.50	2	54.00	53.40	3	10,343	0.03%
2019/06/18	12	53.25	2	53.20	53.40	10	10,289	0.10%
2019/06/17	1	52.70	0	0.00	52.70	1	10,162	0.01%
2019/06/14	11	55.63	11	55.02	55.00	0	10,109	0.00%
2019/06/13	19	55.96	14	55.89	54.90	5	10,050	0.05%
2019/06/12	0	0.00	1	54.00	54.00	-1	9,826	-0.01%
2019/06/11	4	53.75	9	53.58	53.10	-5	9,808	-0.05%
2019/06/10	9	52.80	11	52.88	52.60	-2	9,740	-0.02%
2019/06/06	15	52.08	28	52.11	52.70	-13	9,728	-0.13%
2019/06/05	25	50.49	11	51.15	51.70	14	9,543	0.15%
2019/06/04	2	48.15	1	48.50	48.40	1	9,438	0.01%
2019/06/03	1	47.30	0	0.00	47.35	1	9,508	0.01%
2019/05/31	1	47.75	1	48.05	48.20	0	9,800	0.00%
2019/05/29	3	47.82	1	47.90	47.50	2	9,802	0.02%
2019/05/28	0	0.00	2	46.75	47.30	-2	9,865	-0.02%
2019/05/27	1	44.90	3	46.50	45.60	-2	9,886	-0.02%
2019/05/24	2	46.55	0	0.00	45.95	2	9,851	0.02%
2019/05/23	2	46.73	0	0.00	46.25	2	9,818	0.02%
2019/05/22	0	0.00	10	49.80	48.95	-10	9,878	-0.10%
2019/05/21	8	49.26	6	49.36	49.75	2	9,976	0.02%
2019/05/20	13	49.49	0	0.00	48.75	13	10,042	0.13%
2019/05/17	10	52.71	5	51.44	49.55	5	9,982	0.05%
2019/05/16	5	52.88	7	52.14	51.70	-2	9,904	-0.02%
2019/05/15	10	51.87	27	51.64	51.60	-17	9,874	-0.17%
2019/05/14	5	49.29	4	49.73	50.80	1	9,929	0.01%
2019/05/13	0	0.00	3	50.17	50.00	-3	10,008	-0.03%
2019/05/10	8	50.61	4	51.00	50.00	4	10,404	0.04%
2019/05/09	28	51.86	19	52.14	50.50	9	10,496	0.09%
2019/05/08	7	53.21	7	53.09	55.00	0	10,425	0.00%
2019/05/07	7	51.56	4	51.73	53.70	3	10,216	0.03%
2019/05/06	2	52.00	6	50.77	50.00	-4	10,111	-0.04%
2019/05/03	6	51.85	13	51.59	51.70	-7	10,062	-0.07%
2019/05/02	7	50.86	7	50.47	50.70	0	10,037	0.00%
2019/04/30	7	51.07	11	50.64	51.20	-4	10,095	-0.04%
2019/04/29	7	48.80	11	48.60	49.25	-4	10,047	-0.04%
2019/04/26	2	48.85	4	48.95	48.50	-2	10,085	-0.02%
2019/04/25	4	48.40	7	48.46	49.10	-3	10,291	-0.03%
2019/04/24	7	50.87	2	49.00	49.00	5	10,513	0.05%
2019/04/23	0	0.00	12	50.31	50.70	-12	10,808	-0.11%
2019/04/22	2	49.90	4	49.93	49.70	-2	11,100	-0.02%
2019/04/19	18	50.94	16	50.39	50.40	2	11,010	0.02%
2019/04/18	9	50.99	17	50.98	50.00	-8	10,844	-0.07%
2019/04/17	16	51.19	9.5	51.28	52.00	6.5	10,676	0.06%
2019/04/16	29	51.18	42	50.73	50.70	-13	10,536	-0.12%
2019/04/15	40	49.35	27	49.98	51.00	13	10,281	0.13%
2019/04/12	18	48.31	18	47.92	46.45	0	9,716	0.00%
2019/04/11	0	0.00	3	46.53	46.95	-3	9,029	-0.03%
2019/04/10	0	0.00	1	45.80	45.75	-1	8,884	-0.01%
2019/04/09	7	45.49	12	45.59	45.45	-5	8,873	-0.06%
2019/04/08	5	45.10	17	45.50	45.10	-12	8,766	-0.14%
2019/04/03	22	44.95	3	45.30	44.70	19	8,714	0.22%
2019/04/02	20	43.95	10	44.35	43.85	10	8,645	0.12%
2019/04/01	10	44.89	8	44.49	44.00	2	8,611	0.02%
2019/03/29	18	43.79	6	43.32	43.85	12	8,466	0.14%
2019/03/28	2	42.43	0	0.00	41.80	2	8,339	0.02%
2019/03/27	1	41.80	0	0.00	42.15	1	8,292	0.01%
2019/03/26	0	0.00	1	41.50	41.40	-1	8,246	-0.01%
2019/03/21	0	0.00	1	42.00	42.00	-1	8,383	-0.01%
2019/03/18	2	40.88	0	0.00	40.40	2	8,292	0.02%
2019/03/15	0	41.30	0	0.00	41.15	0	8,266	0.00%
2019/03/14	1	40.95	1	41.80	41.90	0	8,256	0.00%
2019/03/13	1	41.00	0	0.00	40.80	1	8,263	0.01%
2019/03/08	10	41.85	2	42.15	41.45	8	8,280	0.10%
2019/03/07	0	0.00	18	43.49	42.65	-18	8,253	-0.22%
2019/03/06	15	44.96	147	45.11	43.70	-132	8,223	-1.61%	大賣/鉅額交易
2019/03/05	52	43.91	1	43.95	44.25	51	8,029	0.64%
2019/03/04	86	44.29	1	44.60	44.40	85	8,107	1.05%
2019/02/27	0	0.00	2	43.10	44.30	-2	8,141	-0.02%
2019/02/26	4	43.80	3	43.62	43.60	1	8,098	0.01%
2019/02/22	3	43.72	2	43.60	43.40	1	8,166	0.01%
2019/02/21	2	45.10	6	44.96	44.40	-4	8,278	-0.05%
2019/02/20	5	44.08	4	44.46	45.00	1	8,215	0.01%
2019/02/19	2	44.55	2	44.98	44.20	0	8,137	0.00%
2019/02/15	3	44.35	0	0.00	44.30	3	8,216	0.04%
2019/02/14	12	45.28	1	45.10	45.10	11	8,225	0.13%
2019/02/13	6	46.45	2	45.98	45.25	4	8,184	0.05%
2019/02/12	9	47.34	19	47.26	46.95	-10	8,142	-0.12%
2019/02/11	12	46.15	22	47.00	48.05	-10	8,166	-0.12%
2019/01/30	3	41.27	92	41.55	43.70	-89	7,777	-1.14%
2019/01/29	72	41.19	82	42.30	40.65	-10	7,542	-0.13%
2019/01/28	11	41.86	3	41.92	41.10	8	7,297	0.11%
2019/01/25	24	40.74	2	41.48	40.80	22	7,166	0.31%
2019/01/24	13	40.86	251	41.11	41.25	-238	7,083	-3.36%	大賣/鉅額交易
2019/01/23	251	41.07	11	40.79	41.00	240	6,996	3.43%	大買/鉅額交易
2019/01/22	20	39.94	6	40.74	39.65	14	6,839	0.20%
2019/01/21	36	41.14	14	41.66	40.30	22	6,699	0.33%
2019/01/18	11	40.39	11	40.80	41.35	0	6,564	0.00%
2019/01/17	73	41.21	31	41.90	40.55	42	6,416	0.65%
2019/01/16	23	39.42	22	39.96	41.15	1	6,188	0.02%
2019/01/15	28	38.39	400	38.56	39.60	-372	5,890	-6.32%	大賣/鉅額交易
2019/01/14	322	36.51	5	36.18	38.20	317	5,445	5.82%	大買/鉅額交易
2019/01/10	3	35.12	0	0.00	35.25	3	5,104	0.06%
2019/01/09	5	35.40	0	0.00	35.25	5	5,146	0.10%
2019/01/08	0	0.00	1	35.20	35.50	-1	5,156	-0.02%
2019/01/07	5	35.35	0	0.00	35.05	5	5,120	0.10%
2019/01/02	6	35.35	0	0.00	34.40	6	5,265	0.11%
2018/12/28	1	33.90	6	33.77	34.55	-5	5,266	-0.09%
2018/12/27	0	0.00	4	33.61	33.20	-4	5,340	-0.07%
2018/12/25	5	32.97	4	33.13	33.20	1	5,582	0.02%
2018/12/21	0	0.00	1	35.75	35.50	-1	5,693	-0.02%
2018/12/20	100	35.60	100	35.84	35.70	0	5,646	0.00%
2018/12/18	2	35.90	0	0.00	35.25	2	5,647	0.04%
2018/12/17	2	35.48	0	0.00	35.65	2	5,602	0.04%
2018/12/12	0	0.00	10	34.80	34.80	-10	5,750	-0.17%
2018/12/11	5	34.50	0	0.00	34.25	5	5,785	0.09%
2018/12/10	1	34.35	0	0.00	34.30	1	5,869	0.02%
2018/12/07	0	0.00	32	34.05	34.30	-32	5,914	-0.54%
2018/12/06	2	34.40	0	0.00	34.00	2	5,940	0.03%
2018/12/05	0	0.00	1	35.05	35.40	-1	5,959	-0.02%
2018/12/04	29	35.67	0	0.00	35.40	29	6,055	0.48%
2018/12/03	1	36.75	5	36.15	36.35	-4	6,100	-0.07%
2018/11/30	5	35.75	5	35.35	35.50	0	6,288	0.00%
2018/11/29	5	34.90	46	35.55	34.90	-41	6,381	-0.64%
2018/11/28	10	36.05	10	35.80	35.60	0	6,722	0.00%
2018/11/27	10	35.30	10	34.35	35.35	0	6,715	0.00%
2018/11/26	35	33.73	6	34.46	34.55	29	6,769	0.43%
2018/11/23	1	33.25	0	0.00	33.10	1	6,853	0.01%
2018/11/22	5	35.00	7	34.61	33.10	-2	6,997	-0.03%
2018/11/21	1	34.90	83	34.25	34.60	-82	7,287	-1.13%
2018/11/20	24	35.10	48	35.36	34.50	-24	7,661	-0.31%
2018/11/19	168	35.13	6	34.90	35.25	162	7,658	2.12%	大買/鉅額交易
2018/11/15	0	0.00	20	34.86	34.90	-20	7,771	-0.26%
2018/11/14	0	0.00	11	34.74	34.75	-11	7,837	-0.14%
2018/11/13	0	0.00	20	34.38	34.25	-20	7,727	-0.26%
2018/11/12	15	33.27	0	0.00	33.45	15	7,645	0.20%
2018/11/09	1	32.10	1	32.35	33.20	0	7,615	0.00%
2018/11/08	40	33.40	0	0.00	32.10	40	7,626	0.52%
2018/11/06	0	0.00	15	32.23	31.95	-15	7,623	-0.20%
2018/11/05	15	32.17	0	0.00	32.40	15	7,638	0.20%
2018/10/29	0	0.00	5	27.59	27.70	-5	8,102	-0.06%
2018/10/26	5	28.60	0	0.00	28.25	5	8,217	0.06%
2018/10/24	0	0.00	8	29.08	30.10	-8	8,476	-0.09%
2018/10/23	3	30.10	0	0.00	29.50	3	8,605	0.03%
2018/10/22	0	0.00	3	30.03	30.55	-3	8,882	-0.03%
2018/10/17	3	29.58	2	30.00	29.65	1	9,724	0.01%
2018/10/09	0	0.00	1	28.85	28.80	-1	10,178	-0.01%
2018/10/03	0	0.00	4	32.25	32.00	-4	10,902	-0.04%
2018/10/02	10	31.29	9	31.17	31.20	1	10,818	0.01%
2018/10/01	7	30.30	1	30.40	30.95	6	10,962	0.05%
2018/09/25	3	32.08	5	30.99	32.15	-2	11,008	-0.02%
2018/09/21	23	31.45	15	31.62	31.45	8	10,954	0.07%
2018/09/20	3	31.30	3	31.60	30.85	0	10,881	0.00%
2018/09/19	3	33.20	3	33.75	32.25	0	10,713	0.00%
2018/09/12	5	33.50	5	33.94	33.30	0	10,383	0.00%
2018/09/11	12	34.49	12	33.47	34.70	0	10,325	0.00%
2018/09/10	1	33.00	1	33.80	33.00	0	10,218	0.00%
2018/09/05	10	34.15	1	35.00	34.70	9	9,826	0.09%
2018/09/04	4	36.60	3	33.95	34.10	1	9,652	0.01%
2018/08/31	0	0.00	2	37.48	36.60	-2	9,128	-0.02%
2018/08/30	0	0.00	1	36.65	36.70	-1	8,975	-0.01%
2018/08/29	27	36.64	36	36.86	37.35	-9	8,820	-0.10%
2018/08/28	14	36.80	14	35.75	36.70	0	8,635	0.00%
2018/08/27	16	35.14	15	34.95	35.30	1	8,230	0.01%
2018/08/24	16	33.05	8	32.58	33.10	8	7,915	0.10%
2018/08/23	1	32.20	17	32.82	32.35	-16	7,920	-0.20%
2018/08/22	0	0.00	18	31.78	32.25	-18	7,714	-0.23%
2018/08/21	2	31.55	1	31.55	31.75	1	7,654	0.01%
2018/08/17	4	29.78	0	0.00	29.70	4	7,456	0.05%
2018/08/14	9	29.82	5	30.40	29.65	4	7,324	0.05%
2018/08/13	2	30.98	1	31.80	30.75	1	7,189	0.01%
2018/08/10	12	32.44	7	32.29	31.80	5	7,032	0.07%
2018/08/09	10	31.70	1	32.00	31.90	9	6,961	0.13%
2018/08/08	12	32.72	2	33.15	31.75	10	6,907	0.14%
2018/08/07	1	32.15	3	32.37	32.65	-2	6,787	-0.03%
2018/08/06	1	31.70	0	0.00	31.80	1	6,687	0.01%
2018/08/03	3	32.52	2	33.18	32.20	1	6,627	0.02%
2018/08/02	3	31.77	7	31.77	32.30	-4	6,498	-0.06%
2018/08/01	3	32.35	4	32.53	31.85	-1	6,373	-0.02%
2018/07/31	3	31.78	4	32.15	32.00	-1	6,187	-0.02%
2018/07/30	11	32.31	6	32.16	32.40	5	6,110	0.08%
2018/07/27	10	31.74	8.1	31.84	32.00	1.9	5,970	0.03%
2018/07/26	6	31.19	4	32.03	31.00	2	5,694	0.04%
2018/07/25	3	29.38	3	29.90	29.25	0	5,245	0.00%
2018/07/24	1	29.70	8	29.31	29.30	-7	5,128	-0.14%
2018/07/20	0	0.00	2	28.45	28.60	-2	4,759	-0.04%
2018/07/19	0	0.00	5	28.70	28.45	-5	4,688	-0.11%
2018/07/18	2	28.40	0	0.00	28.60	2	4,648	0.04%
2018/07/17	9	28.96	1	29.55	28.65	8	4,508	0.18%
2018/07/16	5	29.19	1	29.15	28.10	4	4,143	0.10%
2018/07/13	6	27.98	10	28.28	29.30	-4	3,897	-0.10%
2018/07/12	0	0.00	2	26.00	27.75	-2	3,424	-0.06%
2018/07/11	2	25.40	0	0.00	25.25	2	3,103	0.06%
2018/07/10	1	25.60	5	25.31	24.90	-4	3,074	-0.13%
2018/07/09	7	25.59	3	25.50	25.15	4	2,996	0.13%
2018/07/06	3	24.75	1	23.80	25.35	2	2,827	0.07%
2018/07/05	1	24.25	0	0.00	23.10	1	2,615	0.04%
2018/06/27	0	0.00	5	23.45	23.25	-5	2,444	-0.20%
2018/06/25	5	23.10	0	0.00	23.35	5	2,387	0.21%
2018/06/15	0	0.00	10	23.55	23.50	-10	2,256	-0.44%
2018/06/14	5	24.35	0	0.00	23.60	5	2,236	0.22%
2018/06/12	0	0.00	8	23.34	23.25	-8	2,014	-0.40%
2018/06/11	8	23.57	0	0.00	23.80	8	2,031	0.39%
2018/06/01	5	23.70	0	0.00	23.50	5	1,842	0.27%
2018/05/31	10	23.20	10	23.40	23.65	0	1,706	0.00%
2018/05/22	0	0.00	5	22.00	22.10	-5	1,367	-0.37%
2018/05/21	5	21.60	0	0.00	21.90	5	1,311	0.38%
2018/05/16	0	0.00	5	21.60	21.80	-5	1,260	-0.40%
2018/05/15	5	21.70	0	0.00	21.60	5	1,237	0.40%
2018/05/07	0	0.00	1	22.25	22.50	-1	950	-0.11%
2018/05/02	0	0.00	3	22.00	22.25	-3	828	-0.36%
2018/04/16	0	0.00	4	20.86	20.80	-4	594	-0.67%
2018/04/13	0	0.00	5	20.29	20.20	-5	567	-0.88%
2018/03/31	0	0.00	1	19.02	18.95	-1	596	-0.17%
2018/03/30	0	0.00	1.5	18.90	18.90	-1.5	601	-0.25%
2018/03/23	1	19.10	0	0.00	19.15	1	620	0.16%
2018/03/22	5	19.99	0	0.00	19.50	5	619	0.81%
2018/03/19	2	19.80	0	0.00	19.85	2	633	0.32%
2018/03/16	0	0.00	15	20.25	20.45	-15	641	-2.34%
2018/03/15	0	0.00	5	21.20	20.65	-5	634	-0.79%
2018/02/06	1	18.90	0	0.00	18.20	1	681	0.15%
2018/02/05	1	20.10	0	0.00	19.65	1	666	0.15%
2018/01/26	0	0.00	1	21.05	20.70	-1	709	-0.14%
2018/01/10	0	0.00	10	21.25	21.20	-10	759	-1.32%
2018/01/05	0	0.00	2	21.90	21.85	-2	714	-0.28%
2018/01/02	0	0.00	1	20.50	20.95	-1	692	-0.14%